Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.732 | 9.036 | 8.724 | 9.036 | 4,314 | +0.35(+4.07%) |
Mar 30, 2015 | 8.741 | 8.741 | 8.675 | 8.683 | 2,833 | -0.35(-3.92%) |
Mar 27, 2015 | 8.955 | 9.037 | 8.724 | 9.037 | 20,157 | +0.17(+1.95%) |
Mar 26, 2015 | 8.700 | 9.000 | 8.683 | 8.864 | 32,567 | -0.11(-1.20%) |
Mar 25, 2015 | 9.473 | 9.481 | 8.897 | 8.972 | 12,655 | -0.52(-5.46%) |
Mar 24, 2015 | 9.424 | 9.490 | 9.424 | 9.490 | 2,309 | -0.30(-3.11%) |
Mar 23, 2015 | 8.790 | 9.794 | 8.790 | 9.794 | 4,666 | +0.69(+7.59%) |
Mar 20, 2015 | 9.136 | 9.193 | 9.103 | 9.103 | 5,536 | -0.02(-0.18%) |
Mar 19, 2015 | 8.955 | 9.465 | 8.955 | 9.119 | 14,493 | +0.24(+2.69%) |
Mar 18, 2015 | 9.020 | 9.020 | 8.881 | 8.881 | 5,224 | -0.14(-1.55%) |
Mar 17, 2015 | 9.033 | 9.033 | 9.012 | 9.020 | 2,178 | -0.01(-0.09%) |
Mar 16, 2015 | 9.053 | 9.070 | 8.905 | 9.029 | 4,930 | -0.15(-1.61%) |
Mar 13, 2015 | 8.930 | 9.177 | 8.930 | 9.177 | 4,420 | +0.12(+1.27%) |
Mar 12, 2015 | 8.913 | 9.284 | 8.913 | 9.062 | 1,080 | +0.15(+1.66%) |
Mar 11, 2015 | 8.872 | 9.202 | 8.864 | 8.913 | 5,806 | -0.21(-2.26%) |
Mar 10, 2015 | 9.118 | 9.119 | 9.118 | 9.119 | 245 | -0.12(-1.34%) |
Mar 09, 2015 | 9.037 | 9.243 | 8.576 | 9.243 | 50,911 | +0.21(+2.28%) |
Mar 06, 2015 | 8.864 | 9.053 | 8.848 | 9.037 | 4,315 | +0.10(+1.09%) |
Mar 05, 2015 | 8.691 | 8.940 | 8.683 | 8.940 | 5,734 | +0.36(+4.24%) |
Mar 04, 2015 | 9.012 | 9.012 | 8.510 | 8.576 | 70,453 | -0.36(-4.05%) |
Mar 03, 2015 | 8.938 | 8.938 | 8.938 | 8.938 | 430 | -0.26(-2.78%) |
Mar 02, 2015 | 8.839 | 9.193 | 8.470 | 9.193 | 18,844 | +0.43(+4.93%) |
Feb 27, 2015 | 8.436 | 8.869 | 8.436 | 8.761 | 3,365 | -0.23(-2.61%) |
Feb 26, 2015 | 8.798 | 9.012 | 8.798 | 8.996 | 1,405 | -0.11(-1.24%) |
Feb 24, 2015 | 8.831 | 9.109 | 9.109 | 9.109 | 14 | +0.06(+0.62%) |
Feb 23, 2015 | 9.383 | 9.383 | 8.889 | 9.053 | 10,893 | +0.19(+2.14%) |
Feb 20, 2015 | 9.160 | 9.424 | 8.864 | 8.864 | 15,010 | -0.40(-4.35%) |
Feb 19, 2015 | 9.177 | 9.440 | 8.971 | 9.267 | 14,660 | +0.02(+0.27%) |
Feb 18, 2015 | 9.440 | 9.440 | 9.058 | 9.243 | 22,370 | -0.20(-2.09%) |
Feb 17, 2015 | 9.136 | 9.802 | 9.136 | 9.440 | 16,527 | +0.00(+0.00%) |
Feb 13, 2015 | 9.383 | 9.440 | 9.440 | 9.440 | 1,579 | +0.17(+1.87%) |
Feb 12, 2015 | 9.157 | 9.267 | 9.144 | 9.267 | 730 | -0.26(-2.76%) |
Feb 11, 2015 | 9.062 | 9.827 | 9.062 | 9.531 | 10,705 | +0.01(+0.09%) |
Feb 10, 2015 | 9.448 | 9.523 | 9.214 | 9.523 | 2,225 | +0.08(+0.87%) |
Feb 09, 2015 | 9.407 | 9.457 | 9.407 | 9.440 | 1,058 | -0.01(-0.09%) |
Feb 06, 2015 | 9.053 | 10.01 | 9.053 | 9.448 | 19,714 | +0.31(+3.42%) |
Feb 05, 2015 | 8.560 | 9.136 | 8.486 | 9.136 | 8,831 | +0.28(+3.16%) |
Feb 04, 2015 | 8.679 | 8.889 | 8.494 | 8.856 | 5,459 | -0.03(-0.37%) |
Feb 03, 2015 | 8.925 | 8.963 | 8.827 | 8.889 | 3,253 | +0.07(+0.75%) |
Feb 02, 2015 | 8.650 | 8.823 | 8.650 | 8.823 | 1,620 | +0.27(+3.18%) |
Jan 30, 2015 | 8.880 | 8.880 | 8.551 | 8.551 | 2,055 | -0.35(-3.97%) |
Jan 29, 2015 | 8.938 | 8.959 | 8.667 | 8.905 | 10,805 | -0.14(-1.53%) |
Jan 28, 2015 | 8.551 | 9.078 | 8.535 | 9.044 | 9,328 | +0.61(+7.20%) |
Jan 27, 2015 | 8.354 | 8.436 | 8.354 | 8.436 | 885 | +0.12(+1.38%) |
Jan 26, 2015 | 8.477 | 8.593 | 8.321 | 8.321 | 2,150 | +0.00(+0.00%) |
Jan 23, 2015 | 8.313 | 8.469 | 8.313 | 8.321 | 6,734 | +0.02(+0.30%) |
Jan 22, 2015 | 8.090 | 8.296 | 8.090 | 8.296 | 17,612 | +0.21(+2.54%) |
Jan 21, 2015 | 8.057 | 8.098 | 8.057 | 8.090 | 1,714 | +0.09(+1.13%) |
Jan 20, 2015 | 7.975 | 8.000 | 7.975 | 8.000 | 3,109 | +0.09(+1.14%) |
Jan 16, 2015 | 7.934 | 8.033 | 7.860 | 7.909 | 11,790 | -0.04(-0.52%) |
Jan 15, 2015 | 8.148 | 8.148 | 7.868 | 7.951 | 3,149 | -0.21(-2.62%) |
Jan 14, 2015 | 8.477 | 8.477 | 7.901 | 8.165 | 12,349 | -0.22(-2.65%) |
Jan 13, 2015 | 8.724 | 8.724 | 8.313 | 8.387 | 10,656 | -0.30(-3.41%) |
Jan 12, 2015 | 9.432 | 9.432 | 8.724 | 8.683 | 34,467 | -0.94(-9.75%) |
Jan 09, 2015 | 9.341 | 9.630 | 9.341 | 9.621 | 8,641 | +0.28(+3.00%) |
Jan 08, 2015 | 9.251 | 9.341 | 9.234 | 9.341 | 10,769 | +0.16(+1.79%) |
Jan 07, 2015 | 9.226 | 9.226 | 9.116 | 9.177 | 5,671 | -0.13(-1.41%) |
Jan 06, 2015 | 9.136 | 9.309 | 9.045 | 9.309 | 36,789 | +0.11(+1.21%) |
Jan 05, 2015 | 9.276 | 9.292 | 9.053 | 9.197 | 13,481 | -0.15(-1.63%) |
Jan 02, 2015 | 9.078 | 9.350 | 9.070 | 9.350 | 75,345 | +0.23(+2.53%) |
Dec 31, 2014 | 9.012 | 9.119 | 9.119 | 9.119 | 17,982 | +0.15(+1.65%) |
Dec 30, 2014 | 8.839 | 9.045 | 8.839 | 8.971 | 18,554 | +0.07(+0.74%) |
Dec 29, 2014 | 8.905 | 8.946 | 8.889 | 8.905 | 64,347 | -0.05(-0.60%) |
Dec 26, 2014 | 8.996 | 9.070 | 8.946 | 8.959 | 3,003 | -0.18(-1.94%) |
Dec 24, 2014 | 9.062 | 9.136 | 9.136 | 9.136 | 7,047 | +0.02(+0.18%) |
Dec 23, 2014 | 9.012 | 9.165 | 9.012 | 9.119 | 12,018 | +0.06(+0.64%) |
Dec 22, 2014 | 9.037 | 9.127 | 8.884 | 9.062 | 39,405 | +0.27(+3.09%) |
Dec 19, 2014 | 9.136 | 9.169 | 8.790 | 8.790 | 141,287 | -0.35(-3.78%) |
Dec 18, 2014 | 9.095 | 9.202 | 8.938 | 9.136 | 48,607 | +0.17(+1.93%) |
Dec 17, 2014 | 9.144 | 9.177 | 8.856 | 8.963 | 54,179 | -0.26(-2.77%) |
Dec 16, 2014 | 9.284 | 9.284 | 9.103 | 9.218 | 13,478 | -0.07(-0.71%) |
Dec 15, 2014 | 9.119 | 9.333 | 9.053 | 9.284 | 90,508 | +0.23(+2.55%) |
Dec 12, 2014 | 9.251 | 9.300 | 9.020 | 9.053 | 10,300 | -0.22(-2.40%) |
Dec 11, 2014 | 9.095 | 9.276 | 9.095 | 9.276 | 40,239 | +0.26(+2.92%) |
Dec 10, 2014 | 9.208 | 9.512 | 8.971 | 9.012 | 157,040 | -0.20(-2.22%) |
Dec 09, 2014 | 9.258 | 9.512 | 9.061 | 9.217 | 14,336 | +0.00(+0.00%) |
Dec 08, 2014 | 9.225 | 9.258 | 8.984 | 9.217 | 12,193 | +0.17(+1.90%) |
Dec 05, 2014 | 8.947 | 9.135 | 8.939 | 9.045 | 16,268 | +0.11(+1.19%) |
Dec 04, 2014 | 8.824 | 8.939 | 8.808 | 8.939 | 8,385 | +0.13(+1.49%) |
Dec 03, 2014 | 8.627 | 8.889 | 8.627 | 8.807 | 9,021 | -0.05(-0.55%) |
Dec 02, 2014 | 8.947 | 8.947 | 8.696 | 8.857 | 73,552 | -0.05(-0.60%) |
Dec 01, 2014 | 8.816 | 8.910 | 8.701 | 8.910 | 4,578 | +0.09(+1.03%) |
Nov 28, 2014 | 8.819 | 8.819 | 8.819 | 8.819 | 1,033 | -0.08(-0.88%) |
Nov 26, 2014 | 8.865 | 8.898 | 8.898 | 8.898 | 14,768 | -0.14(-1.54%) |
Nov 25, 2014 | 8.865 | 9.037 | 8.701 | 9.037 | 4,147 | +0.19(+2.13%) |
Nov 24, 2014 | 8.775 | 8.865 | 8.603 | 8.848 | 33,274 | +0.07(+0.84%) |
Nov 21, 2014 | 8.930 | 8.930 | 8.775 | 8.775 | 1,292 | -0.20(-2.19%) |
Nov 20, 2014 | 8.971 | 8.971 | 8.889 | 8.971 | 76,707 | +0.08(+0.92%) |
Nov 19, 2014 | 8.955 | 8.955 | 8.889 | 8.889 | 27,059 | +0.16(+1.85%) |
Nov 18, 2014 | 8.988 | 8.988 | 8.728 | 8.728 | 17,807 | -0.12(-1.36%) |
Nov 17, 2014 | 8.848 | 8.889 | 8.736 | 8.848 | 53,825 | +0.01(+0.09%) |
Nov 14, 2014 | 8.721 | 8.840 | 8.644 | 8.840 | 3,832 | +0.23(+2.66%) |
Nov 13, 2014 | 8.726 | 8.799 | 8.562 | 8.611 | 35,100 | -0.19(-2.20%) |
Nov 12, 2014 | 8.804 | 8.804 | 8.804 | 8.804 | 244 | -0.00(-0.04%) |
Nov 11, 2014 | 9.012 | 9.012 | 8.766 | 8.807 | 5,006 | -0.22(-2.45%) |
Nov 10, 2014 | 9.020 | 9.029 | 9.012 | 9.029 | 3,090 | +0.16(+1.75%) |
Nov 07, 2014 | 8.996 | 9.094 | 8.734 | 8.873 | 33,840 | -0.13(-1.45%) |
Nov 06, 2014 | 8.979 | 9.003 | 8.971 | 9.003 | 5,453 | +0.01(+0.08%) |
Nov 05, 2014 | 8.939 | 8.996 | 8.939 | 8.996 | 878 | +0.06(+0.64%) |
Nov 04, 2014 | 8.840 | 8.996 | 8.840 | 8.939 | 4,843 | +0.09(+1.07%) |
Nov 03, 2014 | 8.840 | 8.971 | 8.701 | 8.844 | 31,376 | -0.01(-0.14%) |
Oct 31, 2014 | 8.832 | 8.889 | 8.832 | 8.857 | 4,905 | +0.02(+0.28%) |
Oct 30, 2014 | 8.857 | 8.988 | 8.832 | 8.832 | 10,094 | +0.00(+0.00%) |
Oct 29, 2014 | 8.857 | 8.922 | 8.832 | 8.832 | 5,518 | +0.00(+0.00%) |
Oct 28, 2014 | 8.832 | 8.988 | 8.832 | 8.832 | 1,426 | +0.06(+0.65%) |
Oct 27, 2014 | 8.734 | 8.848 | 8.848 | 8.775 | 3,462 | -0.07(-0.83%) |
Oct 24, 2014 | 8.693 | 8.848 | 8.693 | 8.848 | 6,687 | +0.11(+1.27%) |
Oct 23, 2014 | 8.836 | 8.836 | 8.738 | 8.738 | 1,801 | +0.03(+0.33%) |
Oct 22, 2014 | 8.693 | 8.832 | 8.693 | 8.709 | 4,591 | -0.11(-1.21%) |
Oct 21, 2014 | 8.955 | 9.012 | 8.816 | 8.816 | 14,126 | -0.13(-1.47%) |
Oct 20, 2014 | 8.873 | 9.422 | 8.693 | 8.947 | 18,982 | -0.05(-0.55%) |
Oct 17, 2014 | 8.996 | 9.012 | 8.906 | 8.996 | 3,373 | +0.18(+2.04%) |
Oct 16, 2014 | 8.726 | 9.037 | 8.693 | 8.816 | 25,769 | -0.07(-0.83%) |
Oct 15, 2014 | 9.094 | 9.094 | 8.889 | 8.889 | 7,327 | -0.16(-1.81%) |
Oct 14, 2014 | 9.094 | 9.094 | 9.053 | 9.053 | 533 | +0.03(+0.36%) |
Oct 13, 2014 | 9.020 | 9.029 | 9.020 | 9.020 | 4,188 | +0.00(+0.00%) |
Oct 10, 2014 | 8.832 | 9.020 | 8.832 | 9.020 | 16,284 | +0.14(+1.57%) |
Oct 09, 2014 | 8.898 | 8.922 | 8.881 | 8.881 | 818 | +0.04(+0.46%) |
Oct 08, 2014 | 8.816 | 8.889 | 8.807 | 8.840 | 2,754 | -0.05(-0.55%) |
Oct 07, 2014 | 9.209 | 9.209 | 8.685 | 8.889 | 14,265 | -0.05(-0.55%) |
Oct 06, 2014 | 9.160 | 9.258 | 8.939 | 8.939 | 14,193 | -0.32(-3.45%) |
Oct 03, 2014 | 9.414 | 9.414 | 9.176 | 9.258 | 1,984 | -0.10(-1.04%) |
Oct 02, 2014 | 9.193 | 9.356 | 9.176 | 9.356 | 5,027 | -0.04(-0.44%) |
Oct 01, 2014 | 9.406 | 9.406 | 9.176 | 9.397 | 19,171 | -0.01(-0.09%) |
Sep 30, 2014 | 9.324 | 9.422 | 9.193 | 9.406 | 8,855 | +0.14(+1.50%) |
Sep 29, 2014 | 9.201 | 9.299 | 9.176 | 9.266 | 18,496 | -0.07(-0.70%) |
Sep 26, 2014 | 9.397 | 9.504 | 9.332 | 9.332 | 4,290 | +0.00(+0.04%) |
Sep 25, 2014 | 9.414 | 9.414 | 9.258 | 9.328 | 16,133 | -0.11(-1.17%) |
Sep 24, 2014 | 9.487 | 9.487 | 9.283 | 9.438 | 4,188 | +0.14(+1.50%) |
Sep 23, 2014 | 9.356 | 9.491 | 9.274 | 9.299 | 4,278 | -0.07(-0.70%) |
Sep 22, 2014 | 9.061 | 9.446 | 9.009 | 9.365 | 27,607 | +0.35(+3.91%) |
Sep 19, 2014 | 8.922 | 9.012 | 8.709 | 9.012 | 43,128 | +0.00(+0.00%) |
Sep 18, 2014 | 8.979 | 9.135 | 8.922 | 9.012 | 6,748 | -0.12(-1.35%) |
Sep 17, 2014 | 9.315 | 9.463 | 9.004 | 9.135 | 170,900 | -0.25(-2.62%) |
Sep 16, 2014 | 9.389 | 9.463 | 9.299 | 9.381 | 2,935 | -0.07(-0.78%) |
Sep 15, 2014 | 9.389 | 9.487 | 9.340 | 9.455 | 4,368 | +0.16(+1.67%) |
Sep 12, 2014 | 9.374 | 9.397 | 9.299 | 9.299 | 190,524 | -0.06(-0.61%) |
Sep 11, 2014 | 9.504 | 9.504 | 9.340 | 9.356 | 26,769 | -0.13(-1.38%) |
Sep 10, 2014 | 9.397 | 9.520 | 9.340 | 9.487 | 7,015 | +0.16(+1.67%) |
Sep 09, 2014 | 9.691 | 9.691 | 9.332 | 9.332 | 21,261 | -0.44(-4.51%) |
Sep 08, 2014 | 9.789 | 9.789 | 9.544 | 9.772 | 13,353 | +0.03(+0.29%) |
Sep 05, 2014 | 9.764 | 9.764 | 9.625 | 9.744 | 3,197 | +0.04(+0.46%) |
Sep 04, 2014 | 9.699 | 9.519 | 9.519 | 9.699 | 612 | +0.18(+1.89%) |
Sep 03, 2014 | 9.462 | 9.585 | 9.462 | 9.519 | 2,586 | +0.01(+0.07%) |
Sep 02, 2014 | 9.397 | 9.584 | 9.397 | 9.513 | 10,062 | +0.12(+1.23%) |
Aug 29, 2014 | 9.389 | 9.397 | 9.397 | 9.397 | 12,381 | -0.09(-0.95%) |
Aug 28, 2014 | 9.381 | 9.585 | 9.095 | 9.488 | 24,746 | +0.11(+1.14%) |
Aug 27, 2014 | 9.364 | 9.381 | 9.356 | 9.381 | 24,531 | +0.01(+0.09%) |
Aug 26, 2014 | 9.381 | 9.381 | 9.291 | 9.373 | 9,884 | -0.01(-0.09%) |
Aug 25, 2014 | 9.462 | 9.707 | 9.381 | 9.381 | 6,439 | -0.04(-0.43%) |
Aug 22, 2014 | 9.519 | 9.764 | 9.519 | 9.422 | 14,111 | -0.10(-1.03%) |
Aug 21, 2014 | 9.740 | 9.740 | 9.528 | 9.519 | 5,396 | -0.28(-2.83%) |
Aug 20, 2014 | 9.772 | 9.820 | 9.772 | 9.797 | 1,423 | +0.17(+1.78%) |
Aug 19, 2014 | 9.707 | 9.918 | 9.626 | 9.626 | 7,637 | -0.11(-1.09%) |
Aug 18, 2014 | 9.544 | 9.952 | 9.258 | 9.731 | 31,123 | +0.19(+1.97%) |
Aug 15, 2014 | 9.364 | 9.560 | 9.218 | 9.544 | 15,263 | +0.21(+2.27%) |
Aug 14, 2014 | 9.438 | 9.487 | 9.144 | 9.332 | 15,026 | +0.00(+0.02%) |
Aug 13, 2014 | 9.258 | 9.339 | 9.258 | 9.330 | 2,396 | +0.07(+0.78%) |
Aug 12, 2014 | 9.234 | 9.536 | 9.218 | 9.258 | 30,536 | -0.13(-1.39%) |
Aug 11, 2014 | 9.731 | 9.731 | 9.218 | 9.389 | 83,174 | -0.47(-4.80%) |
Aug 08, 2014 | 9.976 | 10.02 | 9.658 | 9.862 | 9,274 | -0.15(-1.46%) |
Aug 07, 2014 | 10.20 | 10.20 | 9.968 | 10.01 | 9,869 | -0.19(-1.84%) |
Aug 06, 2014 | 9.927 | 10.20 | 9.927 | 10.20 | 3,263 | +0.27(+2.68%) |
Aug 05, 2014 | 10.04 | 10.19 | 9.927 | 9.931 | 6,508 | -0.18(-1.74%) |
Aug 04, 2014 | 10.07 | 10.17 | 9.723 | 10.11 | 14,457 | +0.04(+0.41%) |
Aug 01, 2014 | 10.20 | 10.20 | 9.805 | 10.07 | 20,501 | -0.13(-1.28%) |
Jul 31, 2014 | 10.11 | 10.20 | 10.11 | 10.20 | 1,994 | +0.01(+0.08%) |
Jul 30, 2014 | 10.11 | 10.82 | 10.04 | 10.19 | 10,855 | +0.17(+1.71%) |
Jul 29, 2014 | 10.07 | 10.22 | 9.984 | 10.02 | 11,524 | -0.18(-1.76%) |
Jul 28, 2014 | 10.18 | 10.20 | 10.06 | 10.20 | 23,958 | +0.00(+0.00%) |
Jul 25, 2014 | 10.24 | 10.24 | 10.11 | 10.20 | 16,243 | +0.04(+0.40%) |
Jul 24, 2014 | 10.20 | 10.28 | 10.06 | 10.16 | 10,001 | -0.02(-0.24%) |
Jul 23, 2014 | 10.45 | 10.45 | 10.16 | 10.18 | 11,106 | -0.07(-0.65%) |
Jul 22, 2014 | 10.46 | 10.47 | 10.25 | 10.25 | 13,705 | -0.09(-0.85%) |
Jul 21, 2014 | 10.02 | 10.58 | 10.02 | 10.34 | 46,285 | +0.39(+3.94%) |
Jul 18, 2014 | 10.44 | 10.44 | 9.829 | 9.944 | 15,605 | -0.47(-4.54%) |
Jul 17, 2014 | 10.56 | 10.56 | 10.29 | 10.42 | 543 | -0.15(-1.39%) |
Jul 16, 2014 | 10.60 | 10.60 | 10.44 | 10.56 | 21,134 | -0.03(-0.31%) |
Jul 15, 2014 | 10.44 | 10.60 | 10.31 | 10.60 | 8,900 | +0.24(+2.28%) |
Jul 14, 2014 | 10.29 | 10.77 | 10.29 | 10.36 | 18,199 | -0.05(-0.47%) |
Jul 11, 2014 | 10.46 | 10.98 | 10.41 | 10.41 | 40,953 | -0.07(-0.62%) |
Jul 10, 2014 | 10.70 | 10.70 | 10.39 | 10.47 | 4,294 | -0.07(-0.70%) |
Jul 09, 2014 | 10.70 | 10.70 | 10.45 | 10.55 | 4,125 | -0.11(-1.00%) |
Jul 08, 2014 | 10.57 | 10.72 | 10.44 | 10.65 | 3,984 | -0.04(-0.38%) |
Jul 07, 2014 | 10.60 | 10.77 | 10.38 | 10.69 | 13,063 | +0.24(+2.34%) |
Jul 03, 2014 | 10.65 | 10.45 | 10.45 | 10.45 | 22,802 | -0.46(-4.26%) |
Jul 02, 2014 | 10.77 | 10.91 | 10.76 | 10.91 | 13,790 | +0.13(+1.21%) |
Jul 01, 2014 | 10.25 | 10.85 | 10.23 | 10.78 | 7,783 | +0.11(+0.99%) |
Jun 30, 2014 | 10.09 | 11.34 | 10.05 | 10.68 | 46,738 | +0.63(+6.25%) |
Jun 27, 2014 | 9.405 | 10.05 | 9.218 | 10.05 | 386,013 | +0.56(+5.93%) |
Jun 26, 2014 | 9.658 | 9.658 | 9.470 | 9.487 | 589 | -0.26(-2.68%) |
Jun 25, 2014 | 9.748 | 9.748 | 9.748 | 9.748 | 411 | +0.03(+0.34%) |
Jun 24, 2014 | 9.634 | 9.748 | 9.634 | 9.715 | 4,378 | +0.01(+0.08%) |
Jun 23, 2014 | 10.35 | 10.37 | 9.519 | 9.707 | 18,234 | -0.47(-4.65%) |
Jun 20, 2014 | 9.789 | 10.23 | 9.568 | 10.18 | 4,376 | +0.47(+4.87%) |
Jun 19, 2014 | 9.707 | 9.789 | 9.544 | 9.707 | 1,782 | -0.05(-0.50%) |
Jun 18, 2014 | 9.479 | 9.952 | 9.381 | 9.756 | 29,825 | +0.29(+3.01%) |
Jun 17, 2014 | 9.103 | 9.470 | 9.103 | 9.470 | 39,570 | +0.38(+4.13%) |
Jun 16, 2014 | 9.242 | 9.242 | 9.005 | 9.095 | 13,785 | -0.14(-1.50%) |
Jun 13, 2014 | 9.136 | 9.234 | 9.136 | 9.234 | 5,812 | +0.02(+0.18%) |
Jun 12, 2014 | 9.201 | 9.218 | 9.075 | 9.218 | 12,408 | +0.00(+0.00%) |
Jun 11, 2014 | 9.167 | 9.218 | 9.167 | 9.218 | 616 | +0.07(+0.80%) |
Jun 10, 2014 | 9.282 | 9.282 | 9.136 | 9.144 | 2,766 | -0.02(-0.27%) |
Jun 06, 2014 | 9.339 | 9.339 | 9.169 | 9.169 | 4,318 | +0.01(+0.09%) |
Jun 05, 2014 | 9.022 | 9.160 | 9.022 | 9.160 | 1,232 | +0.02(+0.27%) |
Jun 04, 2014 | 9.127 | 9.136 | 9.120 | 9.136 | 1,972 | -0.01(-0.09%) |
Jun 03, 2014 | 8.974 | 9.185 | 8.974 | 9.144 | 5,391 | +0.13(+1.44%) |
Jun 02, 2014 | 9.169 | 9.258 | 8.933 | 9.014 | 23,359 | -0.11(-1.25%) |
May 30, 2014 | 9.201 | 9.209 | 9.104 | 9.129 | 4,442 | -0.10(-1.05%) |
May 29, 2014 | 9.169 | 9.225 | 9.169 | 9.225 | 246 | +0.13(+1.43%) |
May 28, 2014 | 9.104 | 9.177 | 9.095 | 9.095 | 2,654 | -0.06(-0.62%) |
May 27, 2014 | 9.104 | 9.250 | 9.047 | 9.152 | 9,842 | -0.01(-0.10%) |
May 23, 2014 | 9.095 | 9.161 | 9.161 | 9.161 | 1,847 | -0.03(-0.36%) |
May 22, 2014 | 9.160 | 9.307 | 9.160 | 9.195 | 3,761 | +0.10(+1.09%) |
May 21, 2014 | 9.055 | 9.607 | 9.047 | 9.095 | 28,901 | +0.02(+0.18%) |
May 20, 2014 | 9.079 | 9.079 | 9.079 | 9.079 | 158 | -0.02(-0.27%) |
May 19, 2014 | 8.974 | 9.169 | 8.914 | 9.104 | 10,230 | +0.15(+1.63%) |
May 16, 2014 | 9.014 | 9.149 | 8.617 | 8.957 | 181,613 | -0.06(-0.63%) |
May 15, 2014 | 9.087 | 9.106 | 9.014 | 9.014 | 24,917 | -0.04(-0.45%) |
May 14, 2014 | 9.144 | 9.144 | 9.014 | 9.055 | 5,989 | -0.22(-2.36%) |
May 13, 2014 | 9.030 | 9.274 | 9.022 | 9.274 | 9,034 | +0.09(+0.97%) |
May 12, 2014 | 9.274 | 9.274 | 9.063 | 9.185 | 10,565 | -0.01(-0.09%) |
May 09, 2014 | 9.177 | 9.282 | 9.177 | 9.193 | 2,878 | -0.06(-0.70%) |
May 08, 2014 | 9.185 | 9.274 | 9.185 | 9.258 | 1,970 | +0.06(+0.71%) |
May 07, 2014 | 9.217 | 9.331 | 9.193 | 9.193 | 14,340 | -0.02(-0.18%) |
May 06, 2014 | 9.282 | 9.347 | 9.193 | 9.209 | 27,745 | -0.05(-0.53%) |
May 05, 2014 | 9.104 | 9.258 | 9.095 | 9.258 | 22,077 | +0.04(+0.44%) |
May 02, 2014 | 9.242 | 9.363 | 9.113 | 9.217 | 22,403 | +0.04(+0.44%) |
May 01, 2014 | 9.404 | 9.469 | 9.160 | 9.177 | 10,503 | -0.17(-1.83%) |
Apr 30, 2014 | 9.615 | 9.696 | 9.348 | 9.348 | 10,102 | -0.22(-2.28%) |
Apr 29, 2014 | 9.542 | 9.575 | 9.510 | 9.566 | 1,664 | -0.02(-0.25%) |
Apr 28, 2014 | 9.542 | 9.705 | 9.428 | 9.591 | 21,550 | +0.06(+0.60%) |
Apr 25, 2014 | 9.510 | 9.534 | 9.379 | 9.534 | 4,774 | +0.02(+0.26%) |
Apr 24, 2014 | 9.445 | 9.534 | 9.364 | 9.510 | 3,146 | +0.15(+1.56%) |
Apr 23, 2014 | 9.485 | 9.542 | 9.363 | 9.363 | 129,437 | -0.05(-0.52%) |
Apr 22, 2014 | 9.339 | 9.412 | 9.315 | 9.412 | 72,667 | +0.07(+0.78%) |
Apr 21, 2014 | 9.290 | 9.339 | 9.201 | 9.339 | 98,358 | +0.01(+0.13%) |
Apr 17, 2014 | 9.331 | 9.327 | 9.327 | 9.327 | 17,239 | -0.00(-0.04%) |
Apr 16, 2014 | 9.258 | 9.347 | 9.258 | 9.331 | 12,103 | +0.08(+0.88%) |
Apr 15, 2014 | 9.307 | 9.323 | 9.145 | 9.250 | 6,846 | +0.09(+0.98%) |
Apr 14, 2014 | 9.071 | 9.541 | 9.040 | 9.160 | 56,377 | -0.09(-0.97%) |
Apr 11, 2014 | 9.558 | 9.558 | 9.112 | 9.250 | 20,267 | -0.26(-2.73%) |
Apr 10, 2014 | 9.599 | 9.744 | 9.510 | 9.510 | 4,863 | -0.29(-2.98%) |
Apr 09, 2014 | 9.566 | 9.802 | 9.566 | 9.802 | 23,593 | +0.06(+0.58%) |
Apr 08, 2014 | 9.745 | 9.810 | 9.656 | 9.745 | 32,466 | -0.07(-0.74%) |
Apr 07, 2014 | 9.745 | 9.818 | 9.623 | 9.818 | 10,183 | +0.07(+0.75%) |
Apr 04, 2014 | 9.867 | 9.891 | 9.656 | 9.745 | 21,458 | -0.08(-0.83%) |
Apr 03, 2014 | 10.18 | 10.23 | 9.787 | 9.826 | 28,165 | -0.05(-0.49%) |
Apr 02, 2014 | 9.591 | 10.39 | 9.567 | 9.875 | 56,897 | +0.43(+4.56%) |